美登科技 (920227) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	46.360	46.990	0.630	1.36%	45.920	47.120	2237	1043	1.26%
2026-09-15	47.570	46.360	-0.870	-1.84%	46.200	47.880	1926	903	1.09%
2026-09-14	46.190	47.230	0.810	1.74%	45.860	47.460	2949	1385	1.66%
2026-09-11	46.740	46.420	-0.860	-1.82%	45.700	47.160	2872	1328	1.62%
2026-09-10	48.680	47.280	-1.570	-3.21%	47.230	49.330	3287	1562	1.86%
2026-09-09	49.780	48.850	-1.270	-2.53%	48.200	49.780	4497	2204	2.54%
2026-09-08	50.660	50.120	-0.470	-0.93%	49.710	51.500	5009	2517	2.83%
2026-09-07	51.380	50.590	-1.100	-2.13%	50.100	52.390	5711	2908	3.22%
2026-09-04	50.860	51.690	1.510	3.01%	50.700	54.880	10741	5694	6.06%
2026-09-03	52.000	50.180	-2.320	-4.42%	49.500	52.690	6101	3113	3.44%
2026-09-02	50.970	52.500	0.900	1.74%	50.680	53.980	12282	6463	6.93%
2026-09-01	49.510	51.600	1.790	3.59%	49.120	53.610	10771	5580	6.08%
2026-08-31	47.160	49.810	1.400	2.89%	46.850	50.500	6591	3224	3.72%
2026-08-28	48.910	48.410	0.610	1.28%	48.350	49.800	5149	2528	2.91%
2026-08-27	47.450	47.800	0.680	1.44%	46.520	47.880	3038	1439	1.71%
2026-08-26	47.740	47.120	-0.220	-0.46%	47.000	47.850	1747	828	0.99%
2026-08-25	46.420	47.340	0.560	1.20%	46.420	47.950	1212	574	0.68%
2026-08-24	47.250	46.780	-0.320	-0.68%	46.300	47.730	1625	761	0.92%
2026-08-21	47.910	47.100	-1.150	-2.38%	46.760	48.000	2510	1184	1.42%
2026-08-20	47.860	48.250	0.390	0.81%	47.600	48.640	1741	838	0.98%
2026-08-19	49.740	47.860	-2.520	-5.00%	47.610	49.740	3820	1850	2.16%
2026-08-18	49.860	50.380	0.080	0.16%	49.190	50.570	4220	2104	2.38%
2026-08-17	49.900	50.300	0.300	0.60%	49.000	50.300	4363	2165	2.46%
2026-08-14	51.330	50.000	-1.750	-3.38%	49.700	52.680	8229	4173	4.64%
2026-08-13	51.920	51.750	-0.910	-1.73%	51.540	55.790	11065	5902	6.25%
2026-08-12	49.500	52.660	3.160	6.38%	49.200	56.300	10588	5595	5.98%
2026-08-11	50.100	49.500	-0.790	-1.57%	49.170	50.990	3074	1528	1.73%
2026-08-10	50.700	50.290	-0.670	-1.31%	49.800	51.470	3399	1710	1.92%
2026-08-07	50.780	50.960	-0.290	-0.57%	49.180	52.450	7076	3562	3.99%
2026-08-06	51.400	51.250	-0.410	-0.79%	50.310	52.670	6438	3310	3.63%
2026-08-05	50.780	51.660	0.510	1.00%	49.600	52.500	9519	4885	5.37%
2026-08-04	48.340	51.150	2.950	6.12%	48.340	51.340	10361	5186	5.85%
2026-08-03	48.500	48.200	-1.800	-3.60%	48.050	50.250	10048	4895	5.67%
2026-07-31	45.600	50.000	4.960	11.01%	45.200	51.990	14108	6978	7.96%
2026-07-30	45.540	45.040	-0.660	-1.44%	45.000	47.780	5710	2656	3.22%
2026-07-29	45.700	45.700	0.360	0.79%	44.610	45.970	2777	1261	1.57%
2026-07-28	44.070	45.340	0.650	1.45%	44.070	46.180	3289	1490	1.86%
2026-07-27	43.830	44.690	1.420	3.28%	42.880	44.880	2158	956	1.22%
2026-07-24	44.820	43.270	-2.210	-4.86%	43.270	45.500	3085	1365	1.74%
2026-07-23	44.480	45.480	0.780	1.74%	43.700	45.500	3029	1351	1.71%
2026-07-22	47.290	44.700	-2.320	-4.93%	44.500	47.470	4522	2077	2.55%
2026-07-21	45.950	47.020	1.000	2.17%	43.000	47.130	5251	2372	2.96%
2026-07-20	47.360	46.020	-1.680	-3.52%	45.510	49.630	5772	2733	3.26%
2026-07-17	49.510	47.700	-2.830	-5.60%	47.300	52.680	9436	4722	5.33%
2026-07-16	48.650	50.530	2.550	5.31%	47.510	51.800	8278	4152	4.67%
2026-07-15	47.740	47.980	0.540	1.14%	46.800	49.370	4487	2171	2.53%
2026-07-14	47.000	47.440	0.440	0.94%	45.290	47.780	3922	1827	2.21%
2026-07-13	49.240	47.000	-3.110	-6.21%	47.000	50.100	6550	3168	3.70%
2026-07-10	47.000	50.110	2.690	5.67%	45.880	53.760	11172	5672	6.31%
2026-07-09	48.110	47.420	-0.720	-1.50%	46.090	49.140	5065	2407	2.86%
2026-07-08	47.110	48.140	0.710	1.50%	47.100	48.850	3644	1755	2.06%
2026-07-07	48.700	47.430	-0.620	-1.29%	47.010	48.700	2552	1217	1.44%
2026-07-06	50.080	48.050	-1.850	-3.71%	47.900	50.080	3830	1866	2.16%
2026-07-03	48.720	49.900	0.120	0.24%	48.420	50.540	5292	2618	2.99%
2026-07-02	51.340	49.780	0.790	1.61%	49.510	53.470	8416	4324	4.75%
2026-07-01	48.550	48.990	0.500	1.03%	48.320	49.770	4802	2355	2.71%
2026-06-30	47.620	48.490	0.840	1.76%	47.590	49.210	5300	2574	2.99%
2026-06-29	50.780	47.650	-3.130	-6.16%	47.490	51.170	8546	4161	4.82%
2026-06-26	53.490	50.780	-3.220	-5.96%	50.680	53.660	5685	2954	3.21%
2026-06-25	55.680	54.000	-1.500	-2.70%	53.800	55.910	5543	3021	3.13%
2026-06-24	56.650	55.500	-1.700	-2.97%	55.120	57.120	4950	2757	2.79%
2026-06-23	56.850	57.200	-0.460	-0.80%	56.220	59.790	6999	4077	3.95%
2026-06-22	56.300	57.660	0.690	1.21%	54.400	58.000	7147	4001	4.03%
2026-06-18	57.440	56.970	-1.030	-1.78%	56.000	58.170	5195	2958	2.93%
2026-06-17	56.670	58.000	1.160	2.04%	55.800	58.000	5234	2974	2.95%
2026-06-16	57.700	56.840	-0.570	-0.99%	56.320	58.250	4928	2819	2.78%
2026-06-15	57.680	57.410	0.520	0.91%	57.020	58.580	5467	3152	3.09%
2026-06-12	57.500	56.890	0.360	0.64%	56.600	58.500	4492	2581	2.54%
2026-06-11	62.650	56.530	-6.350	-10.10%	56.210	62.670	11639	6770	6.57%
2026-06-10	65.940	62.880	-3.990	-5.97%	62.720	67.960	10481	6814	5.92%
2026-06-09	67.010	67.870	-0.130	-0.19%	65.010	72.040	14410	9875	8.13%
2026-06-08	63.000	68.000	1.950	2.95%	62.010	68.880	13957	9393	7.88%